7031 (株)インバウンドテック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 934 | 975 | 926 | 960 | 2,600 | 960 |
| 2024-12-02 | 958 | 967 | 958 | 961 | 2,300 | 961 |
| 2024-11-29 | 942 | 958 | 942 | 958 | 2,600 | 958 |
| 2024-11-28 | 941 | 942 | 941 | 942 | 600 | 942 |
| 2024-11-27 | 924 | 941 | 923 | 941 | 2,700 | 941 |
| 2024-11-26 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2024-11-25 | 924 | 939 | 924 | 924 | 1,000 | 924 |
| 2024-11-22 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2024-11-21 | 924 | 924 | 924 | 924 | 200 | 924 |
| 2024-11-20 | 924 | 924 | 924 | 924 | 300 | 924 |
| 2024-11-19 | 922 | 924 | 922 | 924 | 500 | 924 |
| 2024-11-18 | 920 | 926 | 920 | 922 | 1,800 | 922 |
| 2024-11-15 | 985 | 985 | 915 | 920 | 4,000 | 920 |
| 2024-11-14 | - | - | - | 994 | - | 994 |
| 2024-11-13 | 995 | 995 | 992 | 994 | 2,400 | 994 |
| 2024-11-12 | 974 | 998 | 974 | 998 | 1,800 | 998 |
| 2024-11-11 | 969 | 977 | 969 | 974 | 2,400 | 974 |
| 2024-11-08 | 958 | 969 | 958 | 969 | 1,000 | 969 |
| 2024-11-07 | 914 | 965 | 914 | 956 | 1,100 | 956 |
| 2024-11-06 | 990 | 990 | 974 | 974 | 1,200 | 974 |
| 2024-11-05 | 985 | 990 | 985 | 990 | 2,300 | 990 |
| 2024-11-01 | - | - | - | 983 | - | 983 |
| 2024-10-31 | 986 | 986 | 983 | 983 | 1,200 | 983 |
| 2024-10-30 | 985 | 986 | 985 | 986 | 1,100 | 986 |
| 2024-10-29 | 991 | 1,030 | 985 | 985 | 10,100 | 985 |
| 2024-10-28 | 953 | 989 | 953 | 989 | 2,400 | 989 |
| 2024-10-25 | 957 | 957 | 956 | 956 | 1,800 | 956 |
| 2024-10-24 | 948 | 957 | 941 | 957 | 3,000 | 957 |
| 2024-10-23 | 920 | 948 | 905 | 948 | 4,400 | 948 |
| 2024-10-22 | 949 | 949 | 920 | 920 | 2,900 | 920 |
| 2024-10-21 | 951 | 951 | 936 | 949 | 2,700 | 949 |
| 2024-10-18 | 952 | 952 | 934 | 950 | 4,500 | 950 |
| 2024-10-17 | - | - | - | 952 | - | 952 |
| 2024-10-16 | 952 | 952 | 952 | 952 | 600 | 952 |
| 2024-10-15 | 950 | 961 | 950 | 952 | 900 | 952 |
| 2024-10-11 | 969 | 969 | 940 | 950 | 4,100 | 950 |
| 2024-10-10 | 965 | 969 | 960 | 969 | 3,800 | 969 |
| 2024-10-09 | 960 | 960 | 950 | 950 | 900 | 950 |
| 2024-10-08 | 970 | 985 | 950 | 960 | 2,400 | 960 |
| 2024-10-07 | 945 | 975 | 945 | 952 | 2,000 | 952 |
| 2024-10-04 | 941 | 950 | 941 | 950 | 900 | 950 |
| 2024-10-03 | 954 | 954 | 926 | 936 | 1,800 | 936 |
| 2024-10-02 | 910 | 922 | 909 | 909 | 4,000 | 909 |
| 2024-10-01 | 912 | 921 | 905 | 915 | 2,500 | 915 |
| 2024-09-30 | 880 | 911 | 877 | 911 | 1,600 | 911 |
| 2024-09-27 | 915 | 915 | 909 | 909 | 700 | 909 |
| 2024-09-26 | 920 | 950 | 917 | 918 | 4,400 | 918 |
| 2024-09-25 | 925 | 925 | 889 | 920 | 2,700 | 920 |
| 2024-09-24 | 968 | 979 | 925 | 925 | 2,100 | 925 |
| 2024-09-20 | 990 | 990 | 968 | 968 | 2,100 | 968 |
| 2024-09-19 | 997 | 997 | 964 | 990 | 7,400 | 990 |
| 2024-09-18 | 979 | 998 | 955 | 998 | 8,300 | 998 |
| 2024-09-17 | 925 | 967 | 914 | 966 | 14,200 | 966 |
| 2024-09-13 | 900 | 925 | 900 | 920 | 7,300 | 920 |
| 2024-09-12 | 894 | 896 | 882 | 895 | 1,100 | 895 |
| 2024-09-11 | 881 | 897 | 870 | 879 | 8,400 | 879 |
| 2024-09-10 | 875 | 887 | 873 | 885 | 2,800 | 885 |
| 2024-09-09 | 855 | 881 | 855 | 881 | 3,500 | 881 |
| 2024-09-06 | 891 | 894 | 883 | 889 | 3,500 | 889 |
| 2024-09-05 | 879 | 896 | 868 | 893 | 3,600 | 893 |
| 2024-09-04 | 865 | 884 | 860 | 872 | 7,800 | 872 |
| 2024-09-03 | 867 | 880 | 867 | 880 | 1,900 | 880 |
| 2024-09-02 | 890 | 890 | 866 | 866 | 4,100 | 866 |
| 2024-08-30 | 920 | 920 | 878 | 892 | 19,800 | 892 |
| 2024-08-29 | 906 | 928 | 895 | 908 | 91,200 | 908 |
| 2024-08-28 | 832 | 835 | 821 | 825 | 4,300 | 825 |
| 2024-08-27 | 830 | 848 | 830 | 845 | 5,400 | 845 |
| 2024-08-26 | 830 | 835 | 822 | 824 | 3,400 | 824 |
| 2024-08-23 | 824 | 839 | 822 | 826 | 8,300 | 826 |
| 2024-08-22 | 822 | 840 | 821 | 839 | 6,200 | 839 |
| 2024-08-21 | 813 | 830 | 810 | 821 | 11,200 | 821 |
| 2024-08-20 | 808 | 829 | 808 | 828 | 9,800 | 828 |
| 2024-08-19 | 834 | 834 | 803 | 803 | 14,300 | 803 |
| 2024-08-16 | 826 | 836 | 809 | 836 | 16,200 | 836 |
| 2024-08-15 | 822 | 850 | 800 | 823 | 54,900 | 823 |
| 2024-08-14 | 825 | 826 | 807 | 808 | 146,800 | 808 |
| 2024-08-13 | 890 | 959 | 890 | 957 | 6,700 | 957 |
| 2024-08-09 | 925 | 925 | 881 | 881 | 5,600 | 881 |
| 2024-08-08 | 920 | 946 | 920 | 920 | 1,100 | 920 |
| 2024-08-07 | 939 | 950 | 925 | 927 | 10,700 | 927 |
| 2024-08-06 | 860 | 1,000 | 860 | 1,000 | 42,400 | 1,000 |
| 2024-08-05 | 950 | 950 | 832 | 850 | 47,200 | 850 |
| 2024-08-02 | 991 | 1,020 | 952 | 982 | 15,200 | 982 |
| 2024-08-01 | 1,014 | 1,014 | 1,000 | 1,000 | 2,800 | 1,000 |
| 2024-07-31 | 1,026 | 1,026 | 1,009 | 1,009 | 600 | 1,009 |
| 2024-07-30 | 1,003 | 1,048 | 1,001 | 1,028 | 6,500 | 1,028 |
| 2024-07-29 | 1,012 | 1,012 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2024-07-26 | 1,008 | 1,010 | 1,007 | 1,007 | 700 | 1,007 |
| 2024-07-25 | 1,008 | 1,018 | 1,006 | 1,006 | 900 | 1,006 |
| 2024-07-24 | 1,060 | 1,072 | 1,016 | 1,016 | 5,100 | 1,016 |
| 2024-07-23 | 1,015 | 1,069 | 1,013 | 1,060 | 5,700 | 1,060 |
| 2024-07-22 | 1,018 | 1,024 | 1,016 | 1,024 | 1,300 | 1,024 |
| 2024-07-19 | 1,031 | 1,031 | 1,019 | 1,020 | 2,900 | 1,020 |
| 2024-07-18 | 1,042 | 1,042 | 1,021 | 1,031 | 1,900 | 1,031 |
| 2024-07-17 | 1,026 | 1,029 | 1,025 | 1,029 | 1,500 | 1,029 |
| 2024-07-16 | 1,047 | 1,048 | 1,026 | 1,026 | 4,400 | 1,026 |
| 2024-07-12 | 1,027 | 1,040 | 1,027 | 1,040 | 1,500 | 1,040 |
| 2024-07-11 | 1,035 | 1,036 | 1,033 | 1,033 | 1,300 | 1,033 |
| 2024-07-10 | 1,029 | 1,032 | 1,022 | 1,024 | 1,000 | 1,024 |
| 2024-07-09 | 1,035 | 1,039 | 1,020 | 1,039 | 3,000 | 1,039 |
| 2024-07-08 | 1,035 | 1,035 | 1,022 | 1,035 | 600 | 1,035 |
| 2024-07-05 | 1,047 | 1,049 | 1,025 | 1,035 | 1,400 | 1,035 |
| 2024-07-04 | 1,041 | 1,043 | 1,037 | 1,037 | 800 | 1,037 |
| 2024-07-03 | 1,024 | 1,049 | 1,024 | 1,043 | 5,400 | 1,043 |
| 2024-07-02 | 1,027 | 1,040 | 1,020 | 1,021 | 6,400 | 1,021 |
| 2024-07-01 | 1,038 | 1,042 | 1,035 | 1,041 | 1,300 | 1,041 |
| 2024-06-28 | 1,041 | 1,041 | 1,040 | 1,040 | 700 | 1,040 |
| 2024-06-27 | 1,035 | 1,065 | 1,035 | 1,041 | 1,300 | 1,041 |
| 2024-06-26 | 1,040 | 1,049 | 1,032 | 1,032 | 2,700 | 1,032 |
| 2024-06-25 | 1,049 | 1,049 | 1,012 | 1,038 | 2,100 | 1,038 |
| 2024-06-24 | 1,022 | 1,039 | 1,010 | 1,039 | 3,500 | 1,039 |
| 2024-06-21 | 1,010 | 1,022 | 1,010 | 1,022 | 1,000 | 1,022 |
| 2024-06-20 | 1,009 | 1,026 | 1,005 | 1,008 | 1,800 | 1,008 |
| 2024-06-19 | 1,031 | 1,031 | 1,001 | 1,020 | 1,200 | 1,020 |
| 2024-06-18 | 1,027 | 1,048 | 969 | 1,031 | 23,200 | 1,031 |
| 2024-06-17 | 1,034 | 1,036 | 1,027 | 1,027 | 1,200 | 1,027 |
| 2024-06-14 | 1,039 | 1,044 | 1,031 | 1,044 | 1,100 | 1,044 |
| 2024-06-13 | 1,040 | 1,050 | 1,031 | 1,031 | 1,400 | 1,031 |
| 2024-06-12 | 1,050 | 1,050 | 1,030 | 1,038 | 1,100 | 1,038 |
| 2024-06-11 | 1,039 | 1,050 | 1,030 | 1,050 | 2,600 | 1,050 |
| 2024-06-10 | 1,060 | 1,060 | 1,041 | 1,042 | 1,600 | 1,042 |
| 2024-06-07 | 1,052 | 1,057 | 1,049 | 1,050 | 4,000 | 1,050 |
| 2024-06-06 | 1,090 | 1,090 | 1,051 | 1,051 | 5,700 | 1,051 |
| 2024-06-05 | 1,084 | 1,100 | 1,078 | 1,087 | 3,100 | 1,087 |
| 2024-06-04 | 1,116 | 1,116 | 1,081 | 1,081 | 2,900 | 1,081 |
| 2024-06-03 | 1,097 | 1,132 | 1,080 | 1,108 | 6,000 | 1,108 |
| 2024-05-31 | 1,111 | 1,111 | 1,070 | 1,097 | 1,900 | 1,097 |
| 2024-05-30 | 1,125 | 1,156 | 1,100 | 1,111 | 12,900 | 1,111 |
| 2024-05-29 | 1,160 | 1,160 | 1,135 | 1,135 | 4,000 | 1,135 |
| 2024-05-28 | 1,165 | 1,174 | 1,115 | 1,148 | 17,300 | 1,148 |
| 2024-05-27 | 1,198 | 1,198 | 1,110 | 1,163 | 10,900 | 1,163 |
| 2024-05-24 | 1,137 | 1,194 | 1,137 | 1,190 | 15,100 | 1,190 |
| 2024-05-23 | 1,100 | 1,200 | 1,100 | 1,182 | 18,400 | 1,182 |
| 2024-05-22 | 1,057 | 1,096 | 1,057 | 1,095 | 4,300 | 1,095 |
| 2024-05-21 | 1,044 | 1,057 | 1,031 | 1,057 | 6,200 | 1,057 |
| 2024-05-20 | 1,027 | 1,045 | 1,011 | 1,039 | 2,900 | 1,039 |
| 2024-05-17 | 1,031 | 1,031 | 1,011 | 1,024 | 1,000 | 1,024 |
| 2024-05-16 | 1,021 | 1,049 | 1,021 | 1,033 | 2,200 | 1,033 |
| 2024-05-15 | 1,069 | 1,069 | 1,010 | 1,010 | 14,000 | 1,010 |
| 2024-05-14 | 1,067 | 1,085 | 1,067 | 1,070 | 2,300 | 1,070 |
| 2024-05-13 | 1,030 | 1,069 | 1,030 | 1,068 | 2,100 | 1,068 |
| 2024-05-10 | 1,032 | 1,054 | 1,028 | 1,050 | 2,100 | 1,050 |
| 2024-05-09 | 1,051 | 1,064 | 1,021 | 1,050 | 3,700 | 1,050 |
| 2024-05-08 | 1,055 | 1,077 | 1,052 | 1,055 | 1,800 | 1,055 |
| 2024-05-07 | 1,074 | 1,100 | 1,021 | 1,055 | 12,500 | 1,055 |
| 2024-05-02 | 1,049 | 1,055 | 1,044 | 1,044 | 1,100 | 1,044 |
| 2024-05-01 | 1,032 | 1,056 | 1,032 | 1,056 | 400 | 1,056 |
| 2024-04-30 | 1,038 | 1,057 | 1,031 | 1,031 | 600 | 1,031 |
| 2024-04-26 | 1,035 | 1,040 | 1,021 | 1,030 | 1,700 | 1,030 |
| 2024-04-25 | 1,031 | 1,040 | 1,023 | 1,040 | 1,100 | 1,040 |
| 2024-04-24 | 1,048 | 1,048 | 1,045 | 1,045 | 200 | 1,045 |
| 2024-04-23 | 1,057 | 1,057 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2024-04-22 | 1,035 | 1,058 | 1,031 | 1,057 | 800 | 1,057 |
| 2024-04-19 | 1,048 | 1,050 | 1,012 | 1,035 | 9,800 | 1,035 |
| 2024-04-18 | 1,080 | 1,096 | 1,059 | 1,061 | 3,800 | 1,061 |
| 2024-04-17 | 1,036 | 1,097 | 1,028 | 1,075 | 4,200 | 1,075 |
| 2024-04-16 | 1,053 | 1,053 | 1,038 | 1,038 | 7,200 | 1,038 |
| 2024-04-15 | 1,058 | 1,058 | 1,051 | 1,053 | 4,700 | 1,053 |
| 2024-04-12 | 1,078 | 1,079 | 1,050 | 1,060 | 3,300 | 1,060 |
| 2024-04-11 | 1,060 | 1,078 | 1,052 | 1,060 | 1,700 | 1,060 |
| 2024-04-10 | 1,064 | 1,078 | 1,064 | 1,078 | 200 | 1,078 |
| 2024-04-09 | 1,080 | 1,080 | 1,066 | 1,067 | 600 | 1,067 |
| 2024-04-08 | 1,102 | 1,104 | 1,080 | 1,080 | 700 | 1,080 |
| 2024-04-05 | 1,067 | 1,107 | 1,065 | 1,107 | 2,300 | 1,107 |
| 2024-04-04 | 1,099 | 1,165 | 1,082 | 1,116 | 6,400 | 1,116 |
| 2024-04-03 | 1,096 | 1,107 | 1,096 | 1,099 | 900 | 1,099 |
| 2024-04-02 | 1,125 | 1,125 | 1,080 | 1,115 | 4,000 | 1,115 |
| 2024-04-01 | 1,115 | 1,130 | 1,115 | 1,127 | 2,400 | 1,127 |
| 2024-03-29 | 1,137 | 1,138 | 1,101 | 1,115 | 3,500 | 1,115 |
| 2024-03-28 | 1,120 | 1,129 | 1,110 | 1,129 | 900 | 1,129 |
| 2024-03-27 | 1,110 | 1,130 | 1,110 | 1,130 | 6,500 | 1,130 |
| 2024-03-26 | 1,113 | 1,118 | 1,060 | 1,093 | 4,400 | 1,093 |
| 2024-03-25 | 1,111 | 1,126 | 1,111 | 1,126 | 1,000 | 1,126 |
| 2024-03-22 | 1,155 | 1,155 | 1,110 | 1,131 | 5,100 | 1,131 |
| 2024-03-21 | 1,136 | 1,166 | 1,130 | 1,147 | 7,400 | 1,147 |
| 2024-03-19 | 1,130 | 1,138 | 1,111 | 1,129 | 3,900 | 1,129 |
| 2024-03-18 | 1,070 | 1,149 | 1,070 | 1,143 | 5,400 | 1,143 |
| 2024-03-15 | 1,105 | 1,118 | 1,100 | 1,100 | 3,900 | 1,100 |
| 2024-03-14 | 1,131 | 1,140 | 1,115 | 1,118 | 4,400 | 1,118 |
| 2024-03-13 | 1,148 | 1,168 | 1,121 | 1,142 | 3,100 | 1,142 |
| 2024-03-12 | 1,111 | 1,168 | 1,104 | 1,147 | 12,200 | 1,147 |
| 2024-03-11 | 1,150 | 1,168 | 1,111 | 1,115 | 7,100 | 1,115 |
| 2024-03-08 | 1,167 | 1,183 | 1,162 | 1,163 | 6,900 | 1,163 |
| 2024-03-07 | 1,206 | 1,213 | 1,165 | 1,169 | 7,900 | 1,169 |
| 2024-03-06 | 1,181 | 1,230 | 1,181 | 1,200 | 11,000 | 1,200 |
| 2024-03-05 | 1,190 | 1,228 | 1,176 | 1,211 | 12,800 | 1,211 |
| 2024-03-04 | 1,205 | 1,222 | 1,192 | 1,194 | 10,000 | 1,194 |
| 2024-03-01 | 1,234 | 1,250 | 1,203 | 1,228 | 13,300 | 1,228 |
| 2024-02-29 | 1,200 | 1,270 | 1,173 | 1,254 | 26,600 | 1,254 |
| 2024-02-28 | 1,153 | 1,254 | 1,153 | 1,222 | 34,000 | 1,222 |
| 2024-02-27 | 1,182 | 1,220 | 1,151 | 1,157 | 36,700 | 1,157 |
| 2024-02-26 | 1,177 | 1,300 | 1,110 | 1,205 | 170,300 | 1,205 |
| 2024-02-22 | 1,202 | 1,203 | 1,091 | 1,100 | 93,300 | 1,100 |
| 2024-02-21 | 1,100 | 1,375 | 1,100 | 1,194 | 610,900 | 1,194 |
| 2024-02-20 | 1,148 | 1,149 | 1,060 | 1,075 | 35,800 | 1,075 |
| 2024-02-19 | 1,029 | 1,148 | 1,008 | 1,148 | 28,600 | 1,148 |
| 2024-02-16 | 1,059 | 1,063 | 998 | 998 | 20,300 | 998 |
| 2024-02-15 | 1,058 | 1,138 | 1,058 | 1,062 | 14,200 | 1,062 |
| 2024-02-14 | 1,094 | 1,119 | 1,073 | 1,078 | 8,100 | 1,078 |
| 2024-02-13 | 1,169 | 1,174 | 1,124 | 1,124 | 7,100 | 1,124 |
| 2024-02-09 | 1,183 | 1,208 | 1,175 | 1,175 | 4,500 | 1,175 |
| 2024-02-08 | 1,225 | 1,225 | 1,192 | 1,208 | 1,400 | 1,208 |
| 2024-02-07 | 1,215 | 1,233 | 1,207 | 1,223 | 3,700 | 1,223 |
| 2024-02-06 | 1,226 | 1,249 | 1,199 | 1,233 | 11,000 | 1,233 |
| 2024-02-05 | 1,223 | 1,225 | 1,157 | 1,209 | 6,500 | 1,209 |
| 2024-02-02 | 1,189 | 1,198 | 1,136 | 1,193 | 15,300 | 1,193 |
| 2024-02-01 | 1,164 | 1,198 | 1,161 | 1,198 | 4,400 | 1,198 |
| 2024-01-31 | 1,145 | 1,179 | 1,143 | 1,165 | 3,400 | 1,165 |
| 2024-01-30 | 1,141 | 1,170 | 1,134 | 1,160 | 10,700 | 1,160 |
| 2024-01-29 | 1,109 | 1,150 | 1,109 | 1,128 | 6,300 | 1,128 |
| 2024-01-26 | 1,100 | 1,154 | 1,100 | 1,111 | 4,400 | 1,111 |
| 2024-01-25 | 1,137 | 1,137 | 1,100 | 1,128 | 1,500 | 1,128 |
| 2024-01-24 | 1,146 | 1,157 | 1,122 | 1,141 | 4,100 | 1,141 |
| 2024-01-23 | 1,134 | 1,233 | 1,104 | 1,157 | 34,300 | 1,157 |
| 2024-01-22 | 1,175 | 1,175 | 1,101 | 1,135 | 3,300 | 1,135 |
| 2024-01-19 | 1,110 | 1,180 | 1,100 | 1,146 | 41,100 | 1,146 |
| 2024-01-18 | 1,036 | 1,150 | 1,036 | 1,095 | 19,400 | 1,095 |
| 2024-01-17 | 1,036 | 1,088 | 1,036 | 1,042 | 13,900 | 1,042 |
| 2024-01-16 | 1,032 | 1,042 | 1,020 | 1,030 | 1,800 | 1,030 |
| 2024-01-15 | 1,040 | 1,050 | 1,020 | 1,028 | 1,800 | 1,028 |
| 2024-01-12 | 1,012 | 1,045 | 1,012 | 1,045 | 2,500 | 1,045 |
| 2024-01-11 | 1,056 | 1,067 | 1,020 | 1,022 | 12,800 | 1,022 |
| 2024-01-10 | 995 | 1,080 | 995 | 1,052 | 25,500 | 1,052 |
| 2024-01-09 | 1,000 | 1,000 | 989 | 990 | 1,300 | 990 |
| 2024-01-05 | 990 | 1,001 | 989 | 989 | 2,500 | 989 |
| 2024-01-04 | 992 | 1,014 | 980 | 1,004 | 3,100 | 1,004 |
分割・併合履歴 ： なし
